Investment Company (INV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Investment Company

Date Open High Low Close* Volume
16/02/2018 318.00p 324.00p 316.00p 316.00p 1148
15/02/2018 318.00p 324.00p 310.00p 318.00p 1683
14/02/2018 321.00p 321.00p 318.00p 318.00p 3971
13/02/2018 320.00p 321.00p 321.00p 321.00p 0
12/02/2018 320.00p 321.00p 320.00p 321.00p 6104
09/02/2018 310.00p 320.00p 310.00p 320.00p 1658
08/02/2018 309.00p 315.00p 309.00p 310.00p 2000
07/02/2018 301.00p 312.00p 301.00p 312.00p 3229
06/02/2018 300.00p 304.00p 300.00p 301.00p 1100
05/02/2018 309.00p 316.00p 302.16p 303.00p 4528
02/02/2018 318.00p 321.00p 312.00p 312.00p 4372
01/02/2018 321.00p 325.00p 318.00p 318.00p 321
31/01/2018 319.00p 326.00p 314.50p 321.00p 2057
30/01/2018 321.00p 325.00p 314.14p 319.00p 5023
29/01/2018 322.00p 322.00p 316.12p 321.00p 425
26/01/2018 321.00p 327.00p 321.00p 322.00p 1152
25/01/2018 321.00p 326.00p 321.00p 321.00p 0
24/01/2018 327.00p 331.00p 321.00p 326.00p 633
23/01/2018 327.00p 328.00p 327.00p 327.00p 3193
22/01/2018 329.00p 332.00p 327.00p 327.00p 831
19/01/2018 329.00p 332.00p 322.00p 329.00p 3806
18/01/2018 329.00p 329.00p 329.00p 329.00p 1934
17/01/2018 329.00p 329.00p 329.00p 329.00p 2789
16/01/2018 320.00p 329.00p 320.00p 329.00p 9846
15/01/2018 331.00p 331.00p 316.28p 321.00p 2170
12/01/2018 331.00p 331.00p 326.20p 331.00p 3320
11/01/2018 337.00p 337.00p 326.20p 331.00p 1599
10/01/2018 335.00p 341.72p 330.00p 337.00p 3565
09/01/2018 329.00p 335.72p 329.00p 335.00p 476
08/01/2018 327.00p 329.00p 327.00p 329.00p 3000
05/01/2018 327.00p 334.00p 327.00p 327.00p 500
04/01/2018 325.00p 330.00p 325.00p 327.00p 4177
03/01/2018 325.00p 325.00p 325.00p 325.00p 0
02/01/2018 331.00p 331.00p 316.14p 325.00p 7528
29/12/2017 332.50p 332.50p 325.15p 332.50p 1538
28/12/2017 332.50p 332.50p 330.00p 332.50p 1614
27/12/2017 332.50p 333.50p 325.30p 332.50p 6980
22/12/2017 332.50p 332.50p 332.50p 332.50p 0
21/12/2017 332.50p 332.50p 330.00p 332.50p 3000
20/12/2017 332.50p 332.50p 332.50p 332.50p 0
19/12/2017 332.50p 332.50p 332.50p 332.50p 1821
18/12/2017 332.50p 332.50p 327.26p 332.50p 1269
15/12/2017 332.50p 332.50p 325.30p 332.50p 1500
14/12/2017 332.50p 332.50p 332.00p 332.50p 1250
13/12/2017 332.50p 332.50p 332.05p 332.50p 541
12/12/2017 335.00p 335.00p 325.00p 332.50p 7501
11/12/2017 335.00p 335.00p 333.50p 335.00p 593
08/12/2017 338.00p 338.00p 330.30p 335.00p 3800
07/12/2017 338.00p 338.00p 338.00p 338.00p 0
06/12/2017 338.00p 338.00p 336.60p 338.00p 827
05/12/2017 338.00p 338.00p 333.00p 338.00p 1522
04/12/2017 337.00p 338.00p 337.00p 338.00p 1000
01/12/2017 336.00p 336.00p 330.00p 336.00p 2822
30/11/2017 336.00p 336.00p 336.00p 336.00p 0
29/11/2017 333.50p 336.00p 333.50p 336.00p 2000
28/11/2017 332.50p 334.45p 332.50p 333.50p 11
27/11/2017 335.00p 335.00p 330.00p 332.50p 1562
24/11/2017 339.00p 339.00p 335.00p 335.00p 1239
23/11/2017 339.00p 339.00p 333.00p 339.00p 1260
22/11/2017 337.50p 339.00p 332.50p 339.00p 19272
21/11/2017 336.50p 337.50p 331.00p 337.50p 3597
20/11/2017 335.00p 338.50p 330.20p 336.50p 3180
17/11/2017 332.50p 335.00p 330.00p 335.00p 13247
16/11/2017 335.00p 335.00p 330.10p 332.50p 9636
15/11/2017 335.00p 335.50p 335.00p 335.00p 0
14/11/2017 335.50p 335.50p 333.10p 335.50p 5659
13/11/2017 337.50p 341.32p 332.00p 335.50p 12257
10/11/2017 337.50p 337.50p 335.00p 337.50p 7766
09/11/2017 337.50p 337.50p 335.55p 337.50p 13
08/11/2017 337.50p 337.50p 337.50p 337.50p 0
07/11/2017 339.50p 341.85p 337.30p 337.50p 2576
06/11/2017 337.50p 340.00p 337.50p 339.50p 7657
03/11/2017 334.00p 340.00p 328.80p 337.50p 11869
02/11/2017 336.00p 338.00p 332.00p 335.00p 3609
01/11/2017 334.00p 336.88p 331.00p 336.00p 1882
31/10/2017 338.00p 338.00p 331.50p 334.00p 14524
30/10/2017 340.00p 340.00p 331.50p 338.00p 9647
27/10/2017 341.50p 341.50p 335.00p 340.00p 5966
26/10/2017 340.00p 341.00p 340.00p 341.00p 300
25/10/2017 345.75p 345.75p 338.62p 344.25p 25477
24/10/2017 347.00p 347.00p 341.00p 346.50p 10981
23/10/2017 347.00p 347.00p 347.00p 347.00p 0
20/10/2017 347.00p 350.60p 340.00p 347.00p 12665
19/10/2017 347.00p 347.00p 347.00p 347.00p 0
18/10/2017 347.00p 347.00p 347.00p 347.00p 0
17/10/2017 347.75p 347.75p 342.61p 347.00p 11734
16/10/2017 347.75p 347.75p 347.75p 347.75p 0
13/10/2017 343.50p 347.75p 343.50p 347.75p 2022
12/10/2017 342.50p 343.50p 342.50p 343.50p 1319
11/10/2017 342.50p 342.50p 342.50p 342.50p 776
10/10/2017 342.50p 342.50p 342.50p 342.50p 667
09/10/2017 342.50p 342.50p 342.50p 342.50p 4306
06/10/2017 342.50p 342.50p 342.50p 342.50p 268
05/10/2017 342.50p 342.50p 342.50p 342.50p 57
04/10/2017 342.50p 342.50p 342.50p 342.50p 534
03/10/2017 342.50p 342.50p 342.50p 342.50p 4693
02/10/2017 336.50p 342.50p 336.50p 342.50p 9537
29/09/2017 331.00p 336.50p 331.00p 336.50p 5205
28/09/2017 331.00p 331.00p 331.00p 331.00p 944
27/09/2017 335.00p 335.00p 331.00p 331.00p 1676
26/09/2017 333.50p 335.00p 333.50p 335.00p 450
25/09/2017 333.75p 334.00p 333.50p 333.50p 248
22/09/2017 335.00p 335.00p 334.00p 334.00p 0
21/09/2017 335.00p 335.00p 335.00p 335.00p 230
20/09/2017 332.50p 335.00p 332.50p 335.00p 5157
19/09/2017 332.50p 332.50p 332.50p 332.50p 1420
18/09/2017 327.50p 332.50p 327.50p 332.50p 900
15/09/2017 328.00p 328.00p 327.50p 327.50p 0
14/09/2017 329.00p 329.00p 328.00p 328.00p 0
13/09/2017 329.00p 329.00p 329.00p 329.00p 5761
12/09/2017 329.00p 329.00p 329.00p 329.00p 431
11/09/2017 329.00p 329.00p 329.00p 329.00p 0
08/09/2017 329.00p 329.00p 329.00p 329.00p 27674
07/09/2017 329.00p 329.00p 329.00p 329.00p 515
06/09/2017 330.00p 330.00p 329.00p 329.00p 0
05/09/2017 327.50p 330.00p 327.50p 330.00p 4809
04/09/2017 327.50p 330.00p 327.50p 327.50p 0
01/09/2017 330.00p 330.00p 330.00p 330.00p 4208
31/08/2017 326.00p 330.00p 326.00p 330.00p 4324
30/08/2017 326.00p 327.50p 326.00p 326.00p 3497
29/08/2017 327.50p 327.50p 326.00p 326.00p 650
25/08/2017 327.50p 327.50p 325.00p 327.50p 2500
24/08/2017 327.50p 327.50p 327.50p 327.50p 1533
23/08/2017 327.50p 327.50p 327.50p 327.50p 1314
22/08/2017 327.50p 327.50p 327.50p 327.50p 2949
21/08/2017 330.00p 330.00p 325.00p 327.50p 7031
18/08/2017 330.00p 330.00p 330.00p 330.00p 101
17/08/2017 332.50p 332.50p 330.00p 330.00p 3200
16/08/2017 327.50p 332.50p 327.50p 332.50p 1478
15/08/2017 327.50p 327.50p 326.50p 327.50p 6150
14/08/2017 327.50p 327.50p 325.00p 327.50p 44467
11/08/2017 337.50p 337.50p 327.50p 327.50p 10643
10/08/2017 337.50p 337.50p 337.50p 337.50p 0
09/08/2017 337.50p 337.50p 337.50p 337.50p 390
08/08/2017 333.50p 337.50p 333.50p 337.50p 2139
07/08/2017 332.50p 333.50p 332.50p 333.50p 4289
04/08/2017 332.50p 332.50p 332.50p 332.50p 605
03/08/2017 330.00p 332.50p 330.00p 332.50p 2805
02/08/2017 330.00p 330.00p 330.00p 330.00p 0
01/08/2017 332.50p 332.50p 330.00p 330.00p 2596
31/07/2017 332.50p 332.50p 332.50p 332.50p 2000
28/07/2017 332.50p 332.50p 332.50p 332.50p 325
27/07/2017 332.50p 337.50p 332.50p 332.50p 10304
26/07/2017 337.50p 337.50p 337.50p 337.50p 1750
25/07/2017 335.00p 337.50p 335.00p 337.50p 0
24/07/2017 337.50p 337.50p 335.00p 335.00p 0
21/07/2017 332.50p 337.50p 332.50p 337.50p 9646
20/07/2017 332.50p 332.50p 332.50p 332.50p 6
19/07/2017 327.50p 332.50p 327.50p 332.50p 8993
18/07/2017 322.50p 327.50p 322.50p 327.50p 5545
17/07/2017 325.00p 325.00p 322.50p 322.50p 12265
14/07/2017 325.00p 325.00p 325.00p 325.00p 4161
13/07/2017 325.00p 325.00p 325.00p 325.00p 17142
12/07/2017 325.00p 325.00p 325.00p 325.00p 0
11/07/2017 325.00p 325.00p 325.00p 325.00p 5320
10/07/2017 325.00p 325.00p 325.00p 325.00p 5354
07/07/2017 325.00p 325.00p 325.00p 325.00p 0
06/07/2017 325.00p 325.00p 325.00p 325.00p 0
05/07/2017 325.00p 325.00p 325.00p 325.00p 1723
04/07/2017 326.00p 326.00p 325.00p 325.00p 0
03/07/2017 325.00p 326.00p 325.00p 326.00p 2397
30/06/2017 322.50p 325.00p 322.50p 325.00p 243
29/06/2017 322.50p 324.00p 322.50p 322.50p 1001
28/06/2017 325.00p 325.00p 322.50p 322.50p 3351
27/06/2017 327.50p 328.50p 325.00p 325.00p 8331
26/06/2017 327.50p 328.50p 327.50p 328.50p 1245
23/06/2017 323.50p 327.50p 323.50p 327.50p 4051
22/06/2017 323.50p 326.00p 323.50p 323.50p 0
21/06/2017 327.50p 327.50p 323.50p 323.50p 0
20/06/2017 331.25p 331.25p 327.50p 327.50p 0
19/06/2017 331.00p 331.25p 331.00p 331.25p 0
16/06/2017 330.00p 331.00p 330.00p 331.00p 3305
15/06/2017 331.50p 331.50p 328.00p 330.00p 1997
14/06/2017 331.50p 331.50p 330.25p 331.50p 302
13/06/2017 333.00p 333.00p 330.25p 331.50p 4437
12/06/2017 330.00p 332.00p 316.53p 332.00p 15431
09/06/2017 334.00p 334.00p 325.00p 327.50p 11698
08/06/2017 330.00p 330.00p 327.50p 327.50p 329
07/06/2017 330.50p 330.50p 325.00p 330.00p 4938
06/06/2017 332.00p 332.00p 330.68p 330.75p 2241
05/06/2017 333.50p 335.00p 329.00p 332.00p 5695
02/06/2017 334.00p 335.00p 329.00p 333.50p 4674
01/06/2017 334.00p 334.00p 334.00p 334.00p 0
31/05/2017 330.00p 334.00p 329.00p 334.00p 2230
30/05/2017 341.00p 341.00p 330.00p 330.00p 6056
26/05/2017 345.00p 345.00p 340.00p 341.00p 3300
25/05/2017 345.00p 345.00p 340.00p 345.00p 25101
24/05/2017 346.00p 346.00p 338.00p 345.00p 17140
23/05/2017 346.00p 346.00p 342.00p 346.00p 2437
22/05/2017 346.00p 346.80p 342.00p 346.00p 5664
19/05/2017 345.00p 346.00p 341.00p 346.00p 16201
18/05/2017 343.50p 345.00p 340.00p 345.00p 5644
17/05/2017 340.00p 342.00p 340.00p 340.00p 1057
16/05/2017 340.00p 340.00p 338.60p 340.00p 619
15/05/2017 337.50p 340.00p 337.50p 340.00p 5459
12/05/2017 338.50p 338.50p 336.50p 338.50p 0
11/05/2017 334.00p 336.50p 333.00p 336.50p 1819
10/05/2017 334.00p 334.00p 334.00p 334.00p 0
09/05/2017 328.50p 335.00p 328.50p 334.00p 14599
08/05/2017 328.50p 330.00p 323.82p 328.50p 2346

*Close Price adjusted for both dividends and splits